Hangzhou Guotai Environmental Protection Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	29.770	29.920	29.110	29.250	28.092	600,200
2025-04-24	29.490	30.280	29.200	29.810	28.629	756,400
2025-04-23	29.480	29.880	29.110	29.840	28.658	500,300
2025-04-22	28.750	29.250	28.750	29.230	28.072	383,399
2025-04-21	28.850	29.000	28.570	28.790	27.650	518,100
2025-04-18	28.880	29.140	28.540	28.680	27.544	367,900
2025-04-17	28.530	29.150	28.380	28.880	27.736	433,100
2025-04-16	28.960	29.060	28.130	28.530	27.400	360,400
2025-04-15	28.550	29.260	28.550	28.920	27.775	334,900
2025-04-14	28.380	28.850	28.270	28.760	27.621	430,700
2025-04-11	27.810	28.430	27.810	28.130	27.016	396,500
2025-04-10	27.990	28.600	27.990	28.170	27.054	538,900
2025-04-09	26.970	27.780	25.540	27.710	26.613	607,300
2025-04-08	26.800	27.350	26.550	27.200	26.123	688,909
2025-04-07	29.800	29.810	25.340	26.280	25.239	1,240,300
2025-04-03	30.220	30.780	30.220	30.700	29.484	355,585
2025-04-02	30.650	30.880	30.310	30.680	29.465	353,537
2025-04-01	29.940	30.670	29.680	30.650	29.436	809,600
2025-03-31	30.280	30.280	29.340	29.630	28.457	564,600
2025-03-28	30.530	30.750	29.960	30.110	28.918	520,900
2025-03-27	30.690	30.740	30.040	30.530	29.321	404,500
2025-03-26	30.200	30.870	30.170	30.800	29.580	523,800
2025-03-25	30.180	30.550	29.830	30.240	29.042	505,950
2025-03-24	31.410	31.500	29.720	30.180	28.985	895,400
2025-03-21	31.530	31.700	31.000	31.250	30.012	677,125
2025-03-20	31.980	31.980	31.420	31.580	30.329	658,400
2025-03-19	31.850	31.850	31.350	31.790	30.531	629,620
2025-03-18	31.700	31.830	31.530	31.830	30.569	546,420
2025-03-17	31.230	31.830	31.080	31.820	30.560	980,000
2025-03-14	30.820	31.310	30.600	31.220	29.984	685,253
2025-03-13	30.700	30.900	30.390	30.810	29.590	424,820
2025-03-12	31.020	31.240	30.700	30.770	29.551	653,220
2025-03-11	30.950	31.310	30.510	31.030	29.801	561,304
2025-03-10	30.720	31.180	30.690	30.960	29.734	416,006
2025-03-07	30.760	30.940	30.660	30.780	29.561	385,906
2025-03-06	30.560	30.920	30.470	30.760	29.542	530,435
2025-03-05	30.700	30.870	30.250	30.560	29.350	324,090
2025-03-04	30.000	30.880	30.000	30.710	29.494	451,400
2025-03-03	29.700	30.300	29.700	30.240	29.042	540,867
2025-02-28	30.260	30.450	29.610	29.730	28.553	547,600
2025-02-27	30.680	30.870	30.130	30.490	29.282	608,335
2025-02-26	30.670	31.050	30.560	30.810	29.590	709,747
2025-02-25	32.150	32.160	30.640	30.780	29.561	1,022,300
2025-02-24	30.460	30.800	30.090	30.730	29.513	646,700
2025-02-21	30.400	30.590	29.950	30.300	29.100	573,600
2025-02-20	30.170	30.650	29.890	30.280	29.081	482,145
2025-02-19	29.960	30.180	29.740	30.170	28.975	683,000
2025-02-18	31.000	31.200	29.880	29.950	28.764	646,000
2025-02-17	30.700	30.980	30.610	30.890	29.667	400,200
2025-02-14	30.650	31.300	30.600	30.820	29.599	419,701
2025-02-13	31.000	31.080	30.520	30.650	29.436	536,055
2025-02-12	31.150	31.470	30.700	31.020	29.791	656,836
2025-02-11	31.410	31.600	31.100	31.260	30.022	592,700
2025-02-10	31.340	31.780	31.230	31.570	30.320	729,935
2025-02-07	31.340	31.670	30.870	31.370	30.128	893,700
2025-02-06	31.090	31.420	30.880	31.400	30.156	705,800
2025-02-05	31.730	31.970	30.900	31.170	29.936	852,825
2025-01-27	31.460	31.960	31.460	31.700	30.445	595,600
2025-01-24	32.320	32.320	31.430	31.630	30.377	977,155
2025-01-23	33.090	33.300	32.500	32.640	30.579	1,218,069

← NewerPage 7 of 15 · 859 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-31	0.8000 CNY
2025-07-10	0.7000 CNY
2025-01-24	0.8000 CNY
2024-05-28	1.5000 CNY
2023-06-02	1.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.